Vanguard 500 Index Fund Investor Shares (VFINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

320.03+1.10 (+0.34%)

At close: 8:01PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 23, 2020	320.03	320.03	320.03	320.03	320.03	-
Oct 22, 2020	318.93	318.93	318.93	318.93	318.93	-
Oct 21, 2020	317.25	317.25	317.25	317.25	317.25	-
Oct 20, 2020	317.94	317.94	317.94	317.94	317.94	-
Oct 19, 2020	316.44	316.44	316.44	316.44	316.44	-
Oct 16, 2020	321.69	321.69	321.69	321.69	321.69	-
Oct 15, 2020	321.65	321.65	321.65	321.65	321.65	-
Oct 14, 2020	322.13	322.13	322.13	322.13	322.13	-
Oct 13, 2020	324.25	324.25	324.25	324.25	324.25	-
Oct 12, 2020	326.31	326.31	326.31	326.31	326.31	-
Oct 09, 2020	321.04	321.04	321.04	321.04	321.04	-
Oct 08, 2020	318.24	318.24	318.24	318.24	318.24	-
Oct 07, 2020	315.61	315.61	315.61	315.61	315.61	-
Oct 06, 2020	310.21	310.21	310.21	310.21	310.21	-
Oct 05, 2020	314.60	314.60	314.60	314.60	314.60	-
Oct 02, 2020	309.02	309.02	309.02	309.02	309.02	-
Oct 01, 2020	312.00	312.00	312.00	312.00	312.00	-
Sep 30, 2020	310.33	310.33	310.33	310.33	310.33	-
Sep 29, 2020	307.78	307.78	307.78	307.78	307.78	-
Sep 28, 2020	309.23	309.23	309.23	309.23	309.23	-
Sep 28, 2020	1.233 Dividend
Sep 25, 2020	305.54	305.54	305.54	305.54	304.31	-
Sep 24, 2020	300.73	300.73	300.73	300.73	299.52	-
Sep 23, 2020	299.82	299.82	299.82	299.82	298.61	-
Sep 22, 2020	307.08	307.08	307.08	307.08	305.84	-
Sep 21, 2020	303.89	303.89	303.89	303.89	302.66	-
Sep 18, 2020	307.43	307.43	307.43	307.43	306.19	-
Sep 17, 2020	310.91	310.91	310.91	310.91	309.66	-
Sep 16, 2020	313.54	313.54	313.54	313.54	312.27	-
Sep 15, 2020	314.99	314.99	314.99	314.99	313.72	-
Sep 14, 2020	313.34	313.34	313.34	313.34	312.08	-
Sep 11, 2020	309.31	309.31	309.31	309.31	308.06	-
Sep 10, 2020	309.13	309.13	309.13	309.13	307.88	-
Sep 09, 2020	314.65	314.65	314.65	314.65	313.38	-
Sep 08, 2020	308.42	308.42	308.42	308.42	307.18	-
Sep 04, 2020	317.22	317.22	317.22	317.22	315.94	-
Sep 03, 2020	319.82	319.82	319.82	319.82	318.53	-
Sep 02, 2020	331.40	331.40	331.40	331.40	330.06	-
Sep 01, 2020	326.35	326.35	326.35	326.35	325.03	-
Aug 31, 2020	324.59	324.59	324.59	324.59	323.28	-
Aug 28, 2020	324.59	324.59	324.59	324.59	323.28	-
Aug 27, 2020	322.39	322.39	322.39	322.39	321.09	-
Aug 26, 2020	321.83	321.83	321.83	321.83	320.53	-
Aug 25, 2020	318.58	318.58	318.58	318.58	317.29	-
Aug 24, 2020	317.43	317.43	317.43	317.43	316.15	-
Aug 21, 2020	314.24	314.24	314.24	314.24	312.97	-
Aug 20, 2020	313.15	313.15	313.15	313.15	311.89	-
Aug 19, 2020	312.15	312.15	312.15	312.15	310.89	-
Aug 18, 2020	313.48	313.48	313.48	313.48	312.21	-
Aug 17, 2020	312.72	312.72	312.72	312.72	311.46	-
Aug 14, 2020	311.86	311.86	311.86	311.86	310.60	-
Aug 13, 2020	311.90	311.90	311.90	311.90	310.64	-
Aug 12, 2020	312.46	312.46	312.46	312.46	311.20	-
Aug 11, 2020	308.11	308.11	308.11	308.11	306.87	-
Aug 10, 2020	310.58	310.58	310.58	310.58	309.33	-
Aug 07, 2020	309.73	309.73	309.73	309.73	308.48	-
Aug 06, 2020	309.47	309.47	309.47	309.47	308.22	-
Aug 05, 2020	307.46	307.46	307.46	307.46	306.22	-
Aug 04, 2020	305.50	305.50	305.50	305.50	304.27	-
Aug 03, 2020	304.40	304.40	304.40	304.40	303.17	-
Jul 31, 2020	302.22	302.22	302.22	302.22	301.00	-
Jul 30, 2020	299.90	299.90	299.90	299.90	298.69	-
Jul 29, 2020	300.97	300.97	300.97	300.97	299.76	-
Jul 28, 2020	297.27	297.27	297.27	297.27	296.07	-
Jul 27, 2020	299.21	299.21	299.21	299.21	298.00	-
Jul 24, 2020	297.01	297.01	297.01	297.01	295.81	-
Jul 23, 2020	298.86	298.86	298.86	298.86	297.65	-
Jul 22, 2020	302.56	302.56	302.56	302.56	301.34	-
Jul 21, 2020	300.83	300.83	300.83	300.83	299.62	-
Jul 20, 2020	300.32	300.32	300.32	300.32	299.11	-
Jul 17, 2020	297.82	297.82	297.82	297.82	296.62	-
Jul 16, 2020	296.96	296.96	296.96	296.96	295.76	-
Jul 15, 2020	297.97	297.97	297.97	297.97	296.77	-
Jul 14, 2020	295.28	295.28	295.28	295.28	294.09	-
Jul 13, 2020	291.34	291.34	291.34	291.34	290.16	-
Jul 10, 2020	294.09	294.09	294.09	294.09	292.90	-
Jul 09, 2020	291.05	291.05	291.05	291.05	289.88	-
Jul 08, 2020	292.62	292.62	292.62	292.62	291.44	-
Jul 07, 2020	290.34	290.34	290.34	290.34	289.17	-
Jul 06, 2020	293.52	293.52	293.52	293.52	292.34	-
Jul 02, 2020	288.93	288.93	288.93	288.93	287.76	-
Jul 01, 2020	287.56	287.56	287.56	287.56	286.40	-
Jun 30, 2020	286.12	286.12	286.12	286.12	284.97	-
Jun 29, 2020	281.76	281.76	281.76	281.76	280.62	-
Jun 26, 2020	277.65	277.65	277.65	277.65	276.53	-
Jun 26, 2020	1.355 Dividend
Jun 25, 2020	285.93	285.93	285.93	285.93	283.43	-
Jun 24, 2020	282.81	282.81	282.81	282.81	280.33	-
Jun 23, 2020	290.31	290.31	290.31	290.31	287.77	-
Jun 22, 2020	289.07	289.07	289.07	289.07	286.54	-
Jun 19, 2020	287.20	287.20	287.20	287.20	284.69	-
Jun 18, 2020	288.78	288.78	288.78	288.78	286.25	-
Jun 17, 2020	288.61	288.61	288.61	288.61	286.08	-
Jun 16, 2020	289.65	289.65	289.65	289.65	287.11	-
Jun 15, 2020	284.26	284.26	284.26	284.26	281.77	-
Jun 12, 2020	281.90	281.90	281.90	281.90	279.43	-
Jun 11, 2020	278.19	278.19	278.19	278.19	275.75	-
Jun 10, 2020	295.58	295.58	295.58	295.58	292.99	-
Jun 09, 2020	297.16	297.16	297.16	297.16	294.56	-
Jun 08, 2020	299.47	299.47	299.47	299.47	296.85	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,465.39+11.90(+0.34%)

Dow 3028,335.57-28.09(-0.10%)

Nasdaq11,548.28+42.28(+0.37%)

Vanguard 500 Index Fund Investor Shares (VFINX)

S&P 500
3,465.39
+11.90(+0.34%)

Dow 30
28,335.57
-28.09(-0.10%)

Nasdaq
11,548.28
+42.28(+0.37%)